KissMeData/009270/min/candle-20240927.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240927,185300,223392543,1204,1204,1204,1204,5132
20240927,185200,223392543,1204,1204,1204,1204,0
20240927,185100,223392543,1204,1204,1204,1204,0
20240927,185000,223392543,1204,1204,1204,1204,0
20240927,184900,223392543,1204,1204,1204,1204,0
20240927,184800,223392543,1204,1204,1204,1204,0
20240927,184700,223392543,1204,1204,1204,1204,0
20240927,184600,223392543,1204,1204,1204,1204,0
20240927,184500,223392543,1204,1204,1204,1204,0
20240927,184400,223392543,1204,1204,1204,1204,0
20240927,184300,223392543,1204,1204,1204,1204,0
20240927,184200,223392543,1204,1204,1204,1204,0
20240927,184100,223392543,1204,1204,1204,1204,0
20240927,184000,223392543,1204,1204,1204,1204,0
20240927,183900,223392543,1204,1204,1204,1204,0
20240927,183800,223392543,1204,1204,1204,1204,0
20240927,183700,223392543,1204,1204,1204,1204,0
20240927,183600,223392543,1204,1204,1204,1204,0
20240927,183500,223392543,1204,1204,1204,1204,0
20240927,183400,223392543,1204,1204,1204,1204,0
20240927,183300,223392543,1204,1204,1204,1204,0
20240927,183200,223392543,1204,1204,1204,1204,0
20240927,183100,223392543,1204,1204,1204,1204,0
20240927,183000,223392543,1204,1204,1204,1204,0
20240927,182900,223392543,1204,1204,1204,1204,0
20240927,182800,223392543,1204,1204,1204,1204,0
20240927,182700,223392543,1204,1204,1204,1204,0
20240927,182600,223392543,1204,1204,1204,1204,0
20240927,182500,223392543,1204,1204,1204,1204,0
20240927,182400,223392543,1204,1204,1204,1204,0
20240927,182300,223392543,1204,1204,1204,1204,5132
20240927,182200,223392543,1204,1204,1204,1204,0
20240927,182100,223392543,1204,1204,1204,1204,0
20240927,182000,223392543,1204,1204,1204,1204,0
20240927,181900,223392543,1204,1204,1204,1204,0
20240927,181800,223392543,1204,1204,1204,1204,0
20240927,181700,223392543,1204,1204,1204,1204,0
20240927,181600,223392543,1204,1204,1204,1204,0
20240927,181500,223392543,1204,1204,1204,1204,0
20240927,181400,223392543,1204,1204,1204,1204,0
20240927,181300,223392543,1204,1204,1204,1204,0
20240927,181200,223392543,1204,1204,1204,1204,0
20240927,181100,223392543,1204,1204,1204,1204,0
20240927,181000,223392543,1204,1204,1204,1204,0
20240927,180900,223392543,1204,1204,1204,1204,0
20240927,180800,223392543,1204,1204,1204,1204,0
20240927,180700,223392543,1204,1204,1204,1204,0
20240927,180600,223392543,1204,1204,1204,1204,0
20240927,180500,223392543,1204,1204,1204,1204,0
20240927,180400,223392543,1204,1204,1204,1204,0
20240927,180300,223392543,1204,1204,1204,1204,0
20240927,180200,223392543,1204,1204,1204,1204,0
20240927,180100,223392543,1204,1204,1204,1204,0
20240927,180000,223392543,1204,1204,1204,1204,0
20240927,175900,223392543,1204,1204,1204,1204,0
20240927,175800,223392543,1204,1204,1204,1204,0
20240927,175700,223392543,1204,1204,1204,1204,0
20240927,175600,223392543,1204,1204,1204,1204,0
20240927,175500,223392543,1204,1204,1204,1204,0
20240927,175400,223392543,1204,1204,1204,1204,0
20240927,175300,223392543,1204,1204,1204,1204,5132
20240927,175200,223392543,1204,1204,1204,1204,0
20240927,175100,223392543,1204,1204,1204,1204,0
20240927,175000,223392543,1204,1204,1204,1204,0
20240927,174900,223392543,1204,1204,1204,1204,0
20240927,174800,223392543,1204,1204,1204,1204,0
20240927,174700,223392543,1204,1204,1204,1204,0
20240927,174600,223392543,1204,1204,1204,1204,0
20240927,174500,223392543,1204,1204,1204,1204,0
20240927,174400,223392543,1204,1204,1204,1204,0
20240927,174300,223392543,1204,1204,1204,1204,0
20240927,174200,223392543,1204,1204,1204,1204,0
20240927,174100,223392543,1204,1204,1204,1204,0
20240927,174000,223392543,1204,1204,1204,1204,0
20240927,173900,223392543,1204,1204,1204,1204,0
20240927,173800,223392543,1204,1204,1204,1204,0
20240927,173700,223392543,1204,1204,1204,1204,0
20240927,173600,223392543,1204,1204,1204,1204,0
20240927,173500,223392543,1204,1204,1204,1204,0
20240927,173400,223392543,1204,1204,1204,1204,0
20240927,173300,223392543,1204,1204,1204,1204,0
20240927,173200,223392543,1204,1204,1204,1204,0
20240927,173100,223392543,1204,1204,1204,1204,0
20240927,173000,223392543,1204,1204,1204,1204,0
20240927,172900,223392543,1204,1204,1204,1204,0
20240927,172800,223392543,1204,1204,1204,1204,0
20240927,172700,223392543,1204,1204,1204,1204,0
20240927,172600,223392543,1204,1204,1204,1204,0
20240927,172500,223392543,1204,1204,1204,1204,0
20240927,172400,223392543,1204,1204,1204,1204,0
20240927,172300,223392543,1204,1204,1204,1204,5132
20240927,172200,223392543,1204,1204,1204,1204,0
20240927,172100,223392543,1204,1204,1204,1204,0
20240927,172000,223392543,1204,1204,1204,1204,0
20240927,171900,223392543,1204,1204,1204,1204,0
20240927,171800,223392543,1204,1204,1204,1204,0
20240927,171700,223392543,1204,1204,1204,1204,0
20240927,171600,223392543,1204,1204,1204,1204,0
20240927,171500,223392543,1204,1204,1204,1204,0
20240927,171400,223392543,1204,1204,1204,1204,0
20240927,171300,223392543,1204,1204,1204,1204,0
20240927,171200,223392543,1204,1204,1204,1204,0
20240927,171100,223392543,1204,1204,1204,1204,0
20240927,171000,223392543,1204,1204,1204,1204,0
20240927,170900,223392543,1204,1204,1204,1204,0
20240927,170800,223392543,1204,1204,1204,1204,0
20240927,170700,223392543,1204,1204,1204,1204,0
20240927,170600,223392543,1204,1204,1204,1204,0
20240927,170500,223392543,1204,1204,1204,1204,0
20240927,170400,223392543,1204,1204,1204,1204,0
20240927,170300,223392543,1204,1204,1204,1204,0
20240927,170200,223392543,1204,1204,1204,1204,0
20240927,170100,223392543,1204,1204,1204,1204,0
20240927,170000,223392543,1204,1204,1204,1204,0
20240927,165900,223392543,1204,1204,1204,1204,0
20240927,165800,223392543,1204,1204,1204,1204,0
20240927,165700,223392543,1204,1204,1204,1204,0
20240927,165600,223392543,1204,1204,1204,1204,0
20240927,165500,223392543,1204,1204,1204,1204,0
20240927,165400,223392543,1204,1204,1204,1204,0
20240927,165300,223392543,1204,1204,1204,1204,5132
20240927,165200,223392543,1204,1204,1204,1204,0
20240927,165100,223392543,1204,1204,1204,1204,0
20240927,165000,223392543,1204,1204,1204,1204,0
20240927,164900,223392543,1204,1204,1204,1204,0
20240927,164800,223392543,1204,1204,1204,1204,0
20240927,164700,223392543,1204,1204,1204,1204,0
20240927,164600,223392543,1204,1204,1204,1204,0
20240927,164500,223392543,1204,1204,1204,1204,0
20240927,164400,223392543,1204,1204,1204,1204,0
20240927,164300,223392543,1204,1204,1204,1204,0
20240927,164200,223392543,1204,1204,1204,1204,0
20240927,164100,223392543,1204,1204,1204,1204,0
20240927,164000,223392543,1204,1204,1204,1204,0
20240927,163900,223392543,1204,1204,1204,1204,0
20240927,163800,223392543,1204,1204,1204,1204,0
20240927,163700,223392543,1204,1204,1204,1204,0
20240927,163600,223392543,1204,1204,1204,1204,0
20240927,163500,223392543,1204,1204,1204,1204,0
20240927,163400,223392543,1204,1204,1204,1204,0
20240927,163300,223392543,1204,1204,1204,1204,0
20240927,163200,223392543,1204,1204,1204,1204,0
20240927,163100,223392543,1204,1204,1204,1204,0
20240927,163000,223392543,1204,1204,1204,1204,0
20240927,162900,223392543,1204,1204,1204,1204,0
20240927,162800,223392543,1204,1204,1204,1204,0
20240927,162700,223392543,1204,1204,1204,1204,0
20240927,162600,223392543,1204,1204,1204,1204,0
20240927,162500,223392543,1204,1204,1204,1204,0
20240927,162400,223392543,1204,1204,1204,1204,0
20240927,162300,223392543,1204,1204,1204,1204,5132
20240927,162200,223392543,1204,1204,1204,1204,0
20240927,162100,223392543,1204,1204,1204,1204,0
20240927,162000,223392543,1204,1204,1204,1204,0
20240927,161900,223392543,1204,1204,1204,1204,0
20240927,161800,223392543,1204,1204,1204,1204,0
20240927,161700,223392543,1204,1204,1204,1204,0
20240927,161600,223392543,1204,1204,1204,1204,0
20240927,161500,223392543,1204,1204,1204,1204,0
20240927,161400,223392543,1204,1204,1204,1204,0
20240927,161300,223392543,1204,1204,1204,1204,0
20240927,161200,223392543,1204,1204,1204,1204,0
20240927,161100,223392543,1204,1204,1204,1204,0
20240927,161000,223392543,1204,1204,1204,1204,0
20240927,160900,223392543,1204,1204,1204,1204,0
20240927,160800,223392543,1204,1204,1204,1204,0
20240927,160700,223392543,1204,1204,1204,1204,0
20240927,160600,223392543,1204,1204,1204,1204,0
20240927,160500,223392543,1204,1204,1204,1204,0
20240927,160400,223392543,1204,1204,1204,1204,0
20240927,160300,223392543,1204,1204,1204,1204,0
20240927,160200,223392543,1204,1204,1204,1204,0
20240927,160100,223392543,1204,1204,1204,1204,0
20240927,160000,223392543,1204,1204,1204,1204,0
20240927,155900,223392543,1204,1204,1204,1204,0
20240927,155800,223392543,1204,1204,1204,1204,0
20240927,155700,223392543,1204,1204,1204,1204,0
20240927,155600,223392543,1204,1204,1204,1204,0
20240927,155500,223392543,1204,1204,1204,1204,0
20240927,155400,223392543,1204,1204,1204,1204,0
20240927,155300,223392543,1204,1204,1204,1204,5132
20240927,155200,223392543,1204,1204,1204,1204,0
20240927,155100,223392543,1204,1204,1204,1204,0
20240927,155000,223392543,1204,1204,1204,1204,0
20240927,154900,223392543,1204,1204,1204,1204,0
20240927,154800,223392543,1204,1204,1204,1204,0
20240927,154700,223392543,1204,1204,1204,1204,0
20240927,154600,223392543,1204,1204,1204,1204,0
20240927,154500,223392543,1204,1204,1204,1204,0
20240927,154400,223392543,1204,1204,1204,1204,0
20240927,154300,223392543,1204,1204,1204,1204,0
20240927,154200,223392543,1204,1204,1204,1204,0
20240927,154100,223392543,1204,1204,1204,1204,0
20240927,154000,223392543,1204,1204,1204,1204,0
20240927,153900,223392543,1204,1204,1204,1204,0
20240927,153800,223392543,1204,1204,1204,1204,0
20240927,153700,223392543,1204,1204,1204,1204,0
20240927,153600,223392543,1204,1204,1204,1204,0
20240927,153500,223392543,1204,1204,1204,1204,0
20240927,153400,223392543,1204,1204,1204,1204,0
20240927,153300,223392543,1204,1204,1204,1204,0
20240927,153200,223392543,1204,1204,1204,1204,0
20240927,153100,223392543,1204,1204,1204,1204,0
20240927,153000,223392543,1204,1204,1204,1204,5132
20240927,152900,217213615,1204,1204,1204,1204,0
20240927,152800,217213615,1204,1204,1204,1204,0
20240927,152700,217213615,1204,1204,1204,1204,0
20240927,152600,217213615,1204,1204,1204,1204,0
20240927,152500,217213615,1204,1204,1204,1204,0
20240927,152400,217213615,1204,1204,1204,1204,0
20240927,152300,217213615,1204,1204,1204,1204,0
20240927,152200,217213615,1204,1204,1204,1204,0
20240927,152100,217213615,1204,1204,1204,1204,0
20240927,152000,217213615,1204,1204,1204,1204,0
20240927,151900,217213615,1204,1203,1204,1201,819
20240927,151800,216228346,1203,1203,1203,1203,0
20240927,151700,216228346,1203,1202,1203,1202,4498
20240927,151600,210818147,1202,1202,1202,1202,0
20240927,151500,210818147,1202,1202,1202,1202,0
20240927,151400,210818147,1202,1202,1202,1202,0
20240927,151300,210818147,1202,1202,1202,1202,500
20240927,151200,210217147,1202,1202,1202,1202,0
20240927,151100,210217147,1202,1202,1202,1202,0
20240927,151000,210217147,1202,1202,1202,1202,0
20240927,150900,210217147,1202,1202,1202,1202,0
20240927,150800,210217147,1202,1202,1202,1202,2
20240927,150700,210214743,1202,1202,1202,1202,0
20240927,150600,210214743,1202,1199,1202,1199,4840
20240927,150500,204407339,1199,1199,1199,1199,490
20240927,150400,203819829,1199,1199,1199,1199,0
20240927,150300,203819829,1199,1198,1199,1197,600
20240927,150200,203101366,1199,1199,1199,1199,944
20240927,150100,201969510,1199,1198,1199,1198,812
20240927,150000,200996522,1199,1199,1199,1199,220
20240927,145900,200732742,1199,1199,1199,1199,107
20240927,145800,200604449,1199,1199,1199,1199,0
20240927,145700,200604449,1199,1199,1199,1199,0
20240927,145600,200604449,1199,1199,1199,1199,1
20240927,145500,200603250,1199,1199,1199,1199,18
20240927,145400,200581668,1200,1200,1200,1200,1
20240927,145300,200580468,1200,1200,1200,1200,0
20240927,145200,200580468,1200,1200,1200,1200,0
20240927,145100,200580468,1200,1200,1200,1200,100
20240927,145000,200460468,1198,1198,1198,1198,100
20240927,144900,200340668,1199,1199,1199,1199,0
20240927,144800,200340668,1199,1199,1199,1199,125
20240927,144700,200190793,1199,1199,1199,1199,1
20240927,144600,200189594,1200,1200,1200,1200,1
20240927,144500,200188394,1200,1200,1200,1200,8
20240927,144400,200178794,1200,1200,1200,1200,0
20240927,144300,200178794,1200,1200,1200,1200,2
20240927,144200,200176394,1203,1199,1203,1199,4003
20240927,144100,195372781,1199,1199,1199,1199,0
20240927,144000,195372781,1199,1199,1199,1199,0
20240927,143900,195372781,1199,1199,1199,1199,0
20240927,143800,195372781,1199,1199,1199,1199,0
20240927,143700,195372781,1199,1199,1199,1199,0
20240927,143600,195372781,1199,1199,1199,1199,160
20240927,143500,195180941,1198,1198,1198,1198,80
20240927,143400,195085101,1199,1199,1199,1199,5
20240927,143300,195079106,1199,1199,1199,1199,0
20240927,143200,195079106,1199,1199,1199,1199,0
20240927,143100,195079106,1199,1199,1199,1199,10
20240927,143000,195067116,1200,1200,1200,1200,0
20240927,142900,195067116,1200,1200,1200,1200,0
20240927,142800,195067116,1200,1199,1200,1198,7426
20240927,142700,186163804,1200,1200,1200,1200,5007
20240927,142600,180155404,1201,1201,1201,1201,0
20240927,142500,180155404,1201,1202,1202,1201,1029
20240927,142400,178919571,1202,1202,1202,1202,221
20240927,142300,178653929,1202,1202,1202,1202,0
20240927,142200,178653929,1202,1202,1202,1202,0
20240927,142100,178653929,1202,1202,1202,1202,0
20240927,142000,178653929,1202,1202,1202,1202,100
20240927,141900,178533729,1203,1203,1203,1203,0
20240927,141800,178533729,1203,1203,1203,1203,1
20240927,141700,178532526,1203,1203,1203,1203,0
20240927,141600,178532526,1203,1203,1203,1203,0
20240927,141500,178532526,1203,1203,1203,1203,0
20240927,141400,178532526,1203,1203,1203,1203,0
20240927,141300,178532526,1203,1203,1203,1203,50
20240927,141200,178472376,1203,1203,1203,1203,0
20240927,141100,178472376,1203,1204,1204,1203,129
20240927,141000,178317139,1204,1203,1204,1203,105
20240927,140900,178190821,1202,1202,1202,1202,0
20240927,140800,178190821,1202,1202,1202,1202,900
20240927,140700,177109021,1202,1201,1202,1201,12877
20240927,140600,161643648,1200,1200,1200,1200,0
20240927,140500,161643648,1200,1200,1200,1200,0
20240927,140400,161643648,1200,1201,1201,1200,1500
20240927,140300,159842947,1201,1201,1201,1201,0
20240927,140200,159842947,1201,1201,1201,1201,21
20240927,140100,159817726,1201,1201,1201,1201,1
20240927,140000,159816525,1202,1202,1202,1202,0
20240927,135900,159816525,1202,1202,1202,1202,0
20240927,135800,159816525,1202,1202,1202,1202,1000
20240927,135700,158614525,1202,1202,1202,1202,0
20240927,135600,158614525,1202,1202,1202,1202,204
20240927,135500,158369317,1202,1203,1203,1202,474
20240927,135400,157799196,1203,1203,1203,1203,1
20240927,135300,157797993,1204,1204,1204,1204,25
20240927,135200,157767893,1203,1203,1203,1203,1
20240927,135100,157766690,1204,1204,1204,1204,479
20240927,135000,157189974,1204,1204,1204,1204,123
20240927,134900,157041882,1205,1205,1205,1205,0
20240927,134800,157041882,1205,1202,1205,1202,1587
20240927,134700,155133526,1202,1202,1202,1202,912
20240927,134600,154037302,1202,1201,1202,1201,487
20240927,134500,153452012,1201,1201,1201,1201,0
20240927,134400,153452012,1201,1201,1201,1201,16
20240927,134300,153432796,1202,1201,1202,1201,990
20240927,134200,152243804,1200,1199,1200,1199,1117
20240927,134100,150903462,1199,1200,1200,1199,26
20240927,134000,150872286,1199,1199,1199,1199,0
20240927,133900,150872286,1199,1199,1199,1199,0
20240927,133800,150872286,1199,1199,1199,1199,0
20240927,133700,150872286,1199,1198,1199,1198,1030
20240927,133600,149638316,1198,1198,1198,1198,0
20240927,133500,149638316,1198,1198,1198,1198,0
20240927,133400,149638316,1198,1198,1198,1198,0
20240927,133300,149638316,1198,1198,1198,1198,0
20240927,133200,149638316,1198,1198,1198,1198,1
20240927,133100,149637118,1199,1199,1199,1199,110
20240927,133000,149505228,1200,1200,1200,1200,0
20240927,132900,149505228,1200,1200,1200,1200,0
20240927,132800,149505228,1200,1200,1200,1200,99
20240927,132700,149386428,1200,1200,1200,1200,16
20240927,132600,149367228,1200,1200,1200,1200,14
20240927,132500,149350428,1200,1200,1200,1200,49
20240927,132400,149291628,1200,1199,1201,1199,1687
20240927,132300,147267228,1199,1199,1199,1199,2
20240927,132200,147264830,1199,1199,1199,1199,7
20240927,132100,147256437,1199,1199,1199,1199,22
20240927,132000,147230059,1199,1199,1199,1199,6
20240927,131900,147222865,1199,1199,1199,1199,30
20240927,131800,147186895,1199,1199,1199,1199,0
20240927,131700,147186895,1199,1199,1199,1199,0
20240927,131600,147186895,1199,1199,1199,1199,31
20240927,131500,147149726,1199,1199,1199,1199,0
20240927,131400,147149726,1199,1199,1199,1199,0
20240927,131300,147149726,1199,1199,1199,1199,35
20240927,131200,147107761,1199,1199,1199,1199,0
20240927,131100,147107761,1199,1199,1199,1199,31
20240927,131000,147070592,1200,1200,1200,1200,8
20240927,130900,147060992,1200,1200,1200,1200,10
20240927,130800,147048992,1200,1200,1201,1200,17
20240927,130700,147028590,1199,1199,1199,1199,1
20240927,130600,147027391,1200,1200,1200,1200,0
20240927,130500,147027391,1200,1200,1200,1200,0
20240927,130400,147027391,1200,1200,1200,1200,0
20240927,130300,147027391,1200,1200,1200,1200,2
20240927,130200,147024991,1200,1200,1200,1200,16
20240927,130100,147005791,1197,1197,1197,1197,0
20240927,130000,147005791,1197,1197,1197,1197,0
20240927,125900,147005791,1197,1197,1197,1197,0
20240927,125800,147005791,1197,1197,1197,1197,0
20240927,125700,147005791,1197,1197,1197,1197,0
20240927,125600,147005791,1197,1197,1197,1197,0
20240927,125500,147005791,1197,1197,1197,1197,0
20240927,125400,147005791,1197,1198,1198,1197,1000
20240927,125300,145808569,1201,1201,1201,1201,112
20240927,125200,145674057,1201,1201,1201,1201,0
20240927,125100,145674057,1201,1201,1201,1201,0
20240927,125000,145674057,1201,1201,1201,1201,0
20240927,124900,145674057,1201,1201,1201,1201,0
20240927,124800,145674057,1201,1201,1201,1201,0
20240927,124700,145674057,1201,1201,1201,1201,0
20240927,124600,145674057,1201,1201,1201,1201,0
20240927,124500,145674057,1201,1201,1201,1201,0
20240927,124400,145674057,1201,1198,1201,1198,1285
20240927,124300,144134621,1200,1200,1201,1200,11
20240927,124200,144121420,1201,1200,1201,1198,237
20240927,124100,143837396,1200,1200,1201,1200,36
20240927,124000,143794178,1200,1200,1201,1200,116
20240927,123900,143654877,1200,1200,1201,1198,332
20240927,123800,143256447,1198,1198,1198,1198,0
20240927,123700,143256447,1198,1198,1198,1198,1000
20240927,123600,142058447,1200,1200,1200,1200,0
20240927,123500,142058447,1200,1200,1200,1200,0
20240927,123400,142058447,1200,1200,1200,1200,0
20240927,123300,142058447,1200,1200,1200,1200,0
20240927,123200,142058447,1200,1200,1200,1200,0
20240927,123100,142058447,1200,1200,1200,1200,0
20240927,123000,142058447,1200,1200,1200,1200,114
20240927,122900,141921647,1202,1202,1202,1202,0
20240927,122800,141921647,1202,1202,1202,1202,0
20240927,122700,141921647,1202,1202,1202,1202,0
20240927,122600,141921647,1202,1200,1202,1200,5
20240927,122500,141915643,1197,1199,1199,1197,6800
20240927,122400,133773025,1198,1199,1199,1198,2550
20240927,122300,130717802,1202,1201,1202,1201,3
20240927,122200,130714198,1198,1198,1198,1198,0
20240927,122100,130714198,1198,1198,1198,1198,0
20240927,122000,130714198,1198,1198,1198,1198,10
20240927,121900,130702218,1202,1202,1202,1202,0
20240927,121800,130702218,1202,1201,1202,1201,3
20240927,121700,130698614,1201,1200,1201,1200,3715
20240927,121600,126236901,1200,1200,1200,1200,0
20240927,121500,126236901,1200,1200,1200,1200,0
20240927,121400,126236901,1200,1200,1200,1200,0
20240927,121300,126236901,1200,1200,1200,1200,0
20240927,121200,126236901,1200,1198,1200,1198,1330
20240927,121100,124643301,1200,1200,1200,1200,0
20240927,121000,124643301,1200,1200,1200,1200,0
20240927,120900,124643301,1200,1200,1200,1200,0
20240927,120800,124643301,1200,1200,1200,1200,88
20240927,120700,124537701,1201,1200,1201,1200,16
20240927,120600,124518499,1200,1199,1200,1198,365
20240927,120500,124081194,1199,1199,1199,1199,0
20240927,120400,124081194,1199,1199,1199,1199,7
20240927,120300,124072801,1200,1200,1200,1200,149
20240927,120200,123894001,1200,1201,1201,1200,4
20240927,120100,123889198,1200,1200,1200,1200,0
20240927,120000,123889198,1200,1201,1201,1200,19
20240927,115900,123866388,1201,1201,1201,1201,91
20240927,115800,123757097,1200,1200,1200,1200,2
20240927,115700,123754697,1200,1200,1200,1200,0
20240927,115600,123754697,1200,1200,1200,1200,0
20240927,115500,123754697,1200,1200,1200,1200,0
20240927,115400,123754697,1200,1200,1200,1200,299
20240927,115300,123395897,1201,1201,1201,1201,0
20240927,115200,123395897,1201,1201,1201,1201,0
20240927,115100,123395897,1201,1201,1201,1201,0
20240927,115000,123395897,1201,1201,1201,1201,0
20240927,114900,123395897,1201,1201,1201,1201,0
20240927,114800,123395897,1201,1201,1201,1201,0
20240927,114700,123395897,1201,1201,1201,1201,0
20240927,114600,123395897,1201,1201,1201,1201,0
20240927,114500,123395897,1201,1201,1201,1201,0
20240927,114400,123395897,1201,1201,1201,1201,0
20240927,114300,123395897,1201,1200,1201,1200,62
20240927,114200,123321485,1201,1201,1201,1201,0
20240927,114100,123321485,1201,1201,1201,1201,0
20240927,114000,123321485,1201,1201,1201,1201,0
20240927,113900,123321485,1201,1198,1201,1198,3
20240927,113800,123317885,1201,1201,1201,1201,20
20240927,113700,123293865,1201,1201,1201,1201,0
20240927,113600,123293865,1201,1201,1201,1201,0
20240927,113500,123293865,1201,1201,1201,1201,0
20240927,113400,123293865,1201,1201,1201,1201,100
20240927,113300,123173765,1201,1201,1201,1201,0
20240927,113200,123173765,1201,1201,1201,1201,0
20240927,113100,123173765,1201,1201,1201,1201,251
20240927,113000,122872314,1201,1201,1201,1201,0
20240927,112900,122872314,1201,1201,1201,1201,0
20240927,112800,122872314,1201,1201,1201,1201,0
20240927,112700,122872314,1201,1201,1201,1201,2000
20240927,112600,120470314,1202,1202,1202,1202,0
20240927,112500,120470314,1202,1202,1202,1202,0
20240927,112400,120470314,1202,1202,1202,1202,0
20240927,112300,120470314,1202,1202,1202,1202,0
20240927,112200,120470314,1202,1202,1202,1202,2
20240927,112100,120467910,1201,1201,1201,1201,0
20240927,112000,120467910,1201,1201,1201,1201,0
20240927,111900,120467910,1201,1201,1201,1201,12
20240927,111800,120453498,1201,1201,1201,1201,0
20240927,111700,120453498,1201,1201,1201,1201,1
20240927,111600,120452297,1201,1201,1201,1201,0
20240927,111500,120452297,1201,1201,1201,1201,0
20240927,111400,120452297,1201,1201,1201,1201,3200
20240927,111300,116609097,1199,1201,1201,1199,2099
20240927,111200,114088394,1201,1201,1201,1201,0
20240927,111100,114088394,1201,1201,1201,1201,2
20240927,111000,114085992,1201,1201,1201,1201,4006
20240927,110900,109274786,1201,1200,1201,1199,7095
20240927,110800,100761583,1202,1202,1202,1202,0
20240927,110700,100761583,1202,1202,1202,1202,0
20240927,110600,100761583,1202,1202,1202,1202,107
20240927,110500,100632969,1201,1201,1201,1201,0
20240927,110400,100632969,1201,1201,1201,1201,0
20240927,110300,100632969,1201,1200,1201,1200,1781
20240927,110200,98495768,1200,1200,1200,1200,0
20240927,110100,98495768,1200,1201,1201,1200,1003
20240927,110000,97291168,1202,1202,1202,1202,0
20240927,105900,97291168,1202,1202,1202,1202,0
20240927,105800,97291168,1202,1202,1202,1202,0
20240927,105700,97291168,1202,1202,1202,1202,0
20240927,105600,97291168,1202,1202,1202,1202,0
20240927,105500,97291168,1202,1202,1202,1202,10
20240927,105400,97279148,1202,1202,1202,1202,0
20240927,105300,97279148,1202,1202,1202,1202,0
20240927,105200,97279148,1202,1202,1202,1202,1
20240927,105100,97277946,1203,1200,1203,1200,6737
20240927,105000,89175336,1200,1201,1201,1200,1068
20240927,104900,87893501,1202,1202,1202,1202,604
20240927,104800,87167493,1204,1202,1204,1202,505
20240927,104700,86560181,1203,1203,1203,1203,0
20240927,104600,86560181,1203,1203,1203,1203,0
20240927,104500,86560181,1203,1203,1203,1203,0
20240927,104400,86560181,1203,1203,1203,1203,23
20240927,104300,86532512,1203,1203,1203,1203,0
20240927,104200,86532512,1203,1203,1203,1203,1
20240927,104100,86531309,1203,1203,1203,1203,0
20240927,104000,86531309,1203,1203,1203,1203,0
20240927,103900,86531309,1203,1203,1205,1203,425
20240927,103800,86019988,1205,1203,1205,1203,3
20240927,103700,86016375,1203,1203,1203,1203,1
20240927,103600,86015172,1203,1203,1203,1203,1
20240927,103500,86013969,1205,1205,1205,1205,3
20240927,103400,86010354,1202,1202,1205,1202,17
20240927,103300,85989898,1202,1202,1205,1202,402
20240927,103200,85506672,1202,1202,1202,1202,0
20240927,103100,85506672,1202,1202,1202,1202,29
20240927,103000,85471814,1202,1202,1202,1202,300
20240927,102900,85111214,1203,1205,1205,1203,1887
20240927,102800,82839629,1207,1205,1207,1205,242
20240927,102700,82548013,1205,1205,1205,1205,38
20240927,102600,82502223,1205,1205,1205,1205,0
20240927,102500,82502223,1205,1204,1207,1204,18
20240927,102400,82480520,1206,1204,1207,1203,2013
20240927,102300,80050863,1207,1205,1207,1204,620
20240927,102200,79303637,1205,1205,1205,1205,30
20240927,102100,79267487,1205,1205,1205,1205,0
20240927,102000,79267487,1205,1205,1205,1205,0
20240927,101900,79267487,1205,1205,1207,1205,106
20240927,101800,79139752,1207,1206,1207,1206,320
20240927,101700,78753830,1207,1205,1207,1205,1331
20240927,101600,77148517,1206,1205,1206,1204,489
20240927,101500,76559624,1205,1204,1205,1204,18
20240927,101400,76537939,1207,1207,1207,1207,0
20240927,101300,76537939,1207,1207,1207,1207,0
20240927,101200,76537939,1207,1207,1207,1207,0
20240927,101100,76537939,1207,1206,1208,1205,1014
20240927,101000,75314273,1205,1205,1205,1205,1016
20240927,100900,74089993,1205,1205,1205,1205,0
20240927,100800,74089993,1205,1205,1205,1205,44
20240927,100700,74036973,1205,1205,1205,1205,1241
20240927,100600,72541568,1206,1204,1209,1204,7273
20240927,100500,63769953,1203,1204,1206,1203,502
20240927,100400,63165191,1204,1202,1205,1202,2668
20240927,100300,59951935,1203,1201,1204,1201,3466
20240927,100200,55785663,1200,1200,1201,1200,930
20240927,100100,54669660,1200,1200,1200,1200,200
20240927,100000,54429660,1198,1198,1198,1198,0
20240927,095900,54429660,1198,1198,1198,1198,0
20240927,095800,54429660,1198,1198,1198,1198,0
20240927,095700,54429660,1198,1198,1198,1198,1
20240927,095600,54428462,1200,1200,1200,1200,200
20240927,095500,54188462,1198,1198,1198,1198,0
20240927,095400,54188462,1198,1199,1199,1198,500
20240927,095300,53589287,1199,1199,1199,1199,25
20240927,095200,53559312,1199,1199,1199,1199,1
20240927,095100,53558113,1198,1198,1198,1198,0
20240927,095000,53558113,1198,1198,1198,1198,154
20240927,094900,53373621,1199,1199,1199,1199,0
20240927,094800,53373621,1199,1199,1199,1199,25
20240927,094700,53343646,1200,1200,1200,1200,0
20240927,094600,53343646,1200,1200,1200,1200,0
20240927,094500,53343646,1200,1200,1200,1200,9
20240927,094400,53332846,1200,1200,1201,1200,2645
20240927,094300,50158828,1199,1199,1199,1199,9
20240927,094200,50148037,1200,1202,1202,1200,19
20240927,094100,50125217,1201,1199,1202,1199,2865
20240927,094000,46686361,1199,1198,1200,1196,8
20240927,093900,46676775,1199,1198,1201,1195,3668
20240927,093800,42285594,1195,1195,1200,1195,5011
20240927,093700,36274890,1198,1196,1198,1196,1309
20240927,093600,34707699,1195,1195,1195,1195,0
20240927,093500,34707699,1195,1195,1195,1195,50
20240927,093400,34647949,1196,1196,1196,1196,2
20240927,093300,34645557,1195,1195,1196,1195,155
20240927,093200,34460318,1195,1193,1195,1193,232
20240927,093100,34183088,1193,1193,1194,1193,534
20240927,093000,33545995,1194,1194,1194,1194,0
20240927,092900,33545995,1194,1194,1194,1194,0
20240927,092800,33545995,1194,1194,1194,1194,3
20240927,092700,33542413,1193,1193,1193,1193,0
20240927,092600,33542413,1193,1193,1193,1193,1
20240927,092500,33541220,1194,1194,1194,1194,0
20240927,092400,33541220,1194,1194,1194,1194,0
20240927,092300,33541220,1194,1194,1194,1194,4
20240927,092200,33536444,1193,1193,1193,1193,0
20240927,092100,33536444,1193,1192,1194,1192,266
20240927,092000,33219113,1191,1191,1191,1191,0
20240927,091900,33219113,1191,1191,1193,1191,7
20240927,091800,33210772,1191,1191,1195,1190,960
20240927,091700,32066449,1190,1191,1191,1190,21
20240927,091600,32041439,1190,1190,1190,1190,500
20240927,091500,31446439,1190,1190,1191,1190,3503
20240927,091400,27274870,1190,1188,1190,1188,4602
20240927,091300,21801485,1187,1187,1187,1187,1000
20240927,091200,20614485,1187,1189,1189,1187,253
20240927,091100,20313670,1189,1188,1189,1187,375
20240927,091000,19868526,1188,1190,1191,1188,1645
20240927,090900,17911989,1190,1188,1191,1188,974
20240927,090800,16753363,1188,1190,1190,1188,3
20240927,090700,16749795,1185,1188,1191,1185,1187
20240927,090600,15339025,1188,1186,1188,1183,7147
20240927,090500,6875230,1186,1186,1186,1186,2078
20240927,090400,4410722,1186,1186,1186,1186,6
20240927,090300,4403606,1186,1186,1186,1185,1384
20240927,090200,2762187,1187,1187,1187,1187,777
20240927,090100,1839888,1181,1181,1181,1181,2
20240927,090000,1837526,1181,1186,1188,1181,1551